Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
173,06+1,37 (+0,80%)
A partir del 01:53PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:135.00
Llamadaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209C001350002022-12-09 12:23PM EST2022-12-0939.8737.8538.00+15.66+64.68%994790.00%
NVDA221216C001350002022-12-09 1:30PM EST2022-12-1637.6837.8538.35+2.19+6.17%1013,44869.92%
NVDA221223C001350002022-12-09 1:30PM EST2022-12-2337.9237.7538.75+12.58+49.64%73562.99%
NVDA221230C001350002022-11-30 3:59PM EST2022-12-3034.9737.8539.600.00-14165.89%
NVDA230106C001350002022-12-09 10:39AM EST2023-01-0639.8638.8039.35+12.86+47.63%21463.33%
NVDA230120C001350002022-12-09 1:35PM EST2023-01-2040.3440.3540.65+1.74+4.51%1314,67866.50%
NVDA230217C001350002022-12-09 11:37AM EST2023-02-1744.7442.5543.00+6.24+16.21%196765.36%
NVDA230317C001350002022-12-09 1:35PM EST2023-03-1745.0245.0545.35+2.07+4.82%511,89765.90%
NVDA230421C001350002022-12-06 10:39AM EST2023-04-2137.0047.3047.950.00-376465.03%
NVDA230616C001350002022-12-08 10:42AM EST2023-06-1647.0150.8051.450.00-143564.25%
NVDA230915C001350002022-12-06 2:40PM EST2023-09-1556.0055.4556.10+11.50+25.84%220062.95%
NVDA240119C001350002022-12-08 11:19AM EST2024-01-1956.5060.4062.200.00-31,28962.08%
NVDA240621C001350002022-12-06 9:50AM EST2024-06-2158.7065.9568.550.00-187661.79%
NVDA250117C001350002022-12-06 10:15AM EST2025-01-1763.6072.7575.650.00-1253461.65%
Ventaspara9 de diciembre de 2022
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA221209P001350002022-12-09 10:15AM EST2022-12-090.010.000.010.00-91,603156.25%
NVDA221216P001350002022-12-09 1:25PM EST2022-12-160.080.060.08-0.03-27.27%1,1818,21374.41%
NVDA221223P001350002022-12-09 1:04PM EST2022-12-230.200.200.20-0.09-31.03%6793863.48%
NVDA221230P001350002022-12-09 1:19PM EST2022-12-300.440.420.43-0.13-22.81%15758360.01%
NVDA230106P001350002022-12-09 12:58PM EST2023-01-060.730.770.82-0.16-17.98%4253559.72%
NVDA230120P001350002022-12-09 1:38PM EST2023-01-201.781.771.80-0.19-9.64%2007,14360.46%
NVDA230217P001350002022-12-09 1:36PM EST2023-02-173.653.553.70-0.23-5.93%1005,64659.19%
NVDA230317P001350002022-12-09 1:34PM EST2023-03-175.615.555.65-0.18-3.11%1442,35859.33%
NVDA230421P001350002022-12-09 12:45PM EST2023-04-216.937.157.35-0.67-8.82%142,47757.04%
NVDA230616P001350002022-12-09 11:34AM EST2023-06-169.489.7510.00-1.37-12.63%942,27855.49%
NVDA230915P001350002022-12-09 9:41AM EST2023-09-1513.0412.9013.20-1.21-8.49%81,52152.81%
NVDA240119P001350002022-12-09 11:32AM EST2024-01-1916.2316.5016.90-0.84-4.92%496,79950.51%
NVDA240621P001350002022-12-09 1:03PM EST2024-06-2120.4019.8020.80-0.52-2.49%21,08249.23%
NVDA250117P001350002022-12-09 11:48AM EST2025-01-1723.9523.3024.70-2.80-10.47%138547.00%